Norion Bank AB (publ) (STO:NORION)
Sweden · Delayed Price · Currency is SEK 55.80
+2.20 (4.10%)
May 6, 2026, 5:29 PM CET
Norion Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 54.10 | 55.90 | 54.00 | 55.30 | - | 3.17% | 216,550 |
| May 5, 2026 | 53.50 | 54.90 | 53.40 | 53.60 | 53.60 | -0.19% | 122,536 |
| May 4, 2026 | 53.20 | 54.70 | 52.90 | 53.70 | 53.70 | 2.09% | 1,324,907 |
| Apr 30, 2026 | 53.40 | 53.40 | 52.50 | 52.60 | 52.60 | -2.59% | 94,022 |
| Apr 29, 2026 | 53.70 | 55.10 | 53.30 | 54.00 | 54.00 | 0.37% | 97,058 |
| Apr 28, 2026 | 53.10 | 54.20 | 52.80 | 53.80 | 53.80 | 1.32% | 109,857 |
| Apr 27, 2026 | 53.70 | 54.10 | 53.00 | 53.10 | 53.10 | -0.93% | 144,027 |
| Apr 24, 2026 | 54.60 | 55.40 | 53.50 | 53.60 | 53.60 | -1.29% | 151,357 |
| Apr 23, 2026 | 57.50 | 58.70 | 54.10 | 54.30 | 54.30 | -5.40% | 239,920 |
| Apr 22, 2026 | 60.30 | 60.50 | 56.90 | 57.40 | 57.40 | -4.65% | 162,583 |
| Apr 21, 2026 | 60.60 | 61.20 | 59.70 | 60.20 | 60.20 | -1.31% | 67,870 |
| Apr 20, 2026 | 60.30 | 61.20 | 60.30 | 61.00 | 61.00 | - | 50,659 |
| Apr 17, 2026 | 60.10 | 62.00 | 60.00 | 61.00 | 61.00 | 1.33% | 84,406 |
| Apr 16, 2026 | 59.30 | 60.20 | 58.80 | 60.20 | 60.20 | 1.01% | 123,808 |
| Apr 15, 2026 | 59.20 | 59.60 | 58.90 | 59.60 | 59.60 | 0.68% | 65,891 |
| Apr 14, 2026 | 55.80 | 59.30 | 55.80 | 59.20 | 59.20 | 1.37% | 49,550 |
| Apr 13, 2026 | 57.70 | 58.40 | 56.70 | 58.40 | 58.40 | 1.21% | 97,933 |
| Apr 10, 2026 | 56.60 | 58.00 | 56.30 | 57.70 | 57.70 | 2.49% | 59,749 |
| Apr 9, 2026 | 57.20 | 57.20 | 55.60 | 56.30 | 56.30 | -1.75% | 231,587 |
| Apr 8, 2026 | 57.00 | 57.90 | 56.70 | 57.30 | 57.30 | 2.14% | 91,011 |
| Apr 7, 2026 | 55.90 | 57.70 | 55.50 | 56.10 | 56.10 | 0.36% | 103,709 |
| Apr 2, 2026 | 55.70 | 56.50 | 55.00 | 55.90 | 55.90 | -0.36% | 83,970 |
| Apr 1, 2026 | 57.00 | 57.60 | 55.40 | 56.10 | 56.10 | 0.18% | 151,422 |
| Mar 31, 2026 | 55.90 | 57.10 | 55.70 | 56.00 | 56.00 | - | 108,504 |
| Mar 30, 2026 | 55.50 | 56.20 | 53.20 | 56.00 | 56.00 | 0.72% | 100,562 |
| Mar 27, 2026 | 56.40 | 56.40 | 54.80 | 55.60 | 55.60 | -0.89% | 57,971 |
| Mar 26, 2026 | 56.00 | 56.50 | 55.30 | 56.10 | 56.10 | -0.53% | 61,772 |
| Mar 25, 2026 | 55.40 | 57.20 | 55.40 | 56.40 | 56.40 | 1.99% | 74,100 |
| Mar 24, 2026 | 56.10 | 56.10 | 55.00 | 55.30 | 55.30 | -0.90% | 40,314 |
| Mar 23, 2026 | 54.40 | 56.70 | 53.30 | 55.80 | 55.80 | 0.54% | 151,656 |
| Mar 20, 2026 | 55.70 | 56.90 | 55.40 | 55.50 | 55.50 | -0.89% | 126,974 |
| Mar 19, 2026 | 56.60 | 56.60 | 55.40 | 56.00 | 56.00 | -2.10% | 81,848 |
| Mar 18, 2026 | 54.90 | 57.80 | 54.90 | 57.20 | 57.20 | 2.51% | 71,710 |
| Mar 17, 2026 | 55.70 | 56.40 | 54.90 | 55.80 | 55.80 | -0.18% | 80,640 |
| Mar 16, 2026 | 55.30 | 55.90 | 54.80 | 55.90 | 55.90 | 0.18% | 82,209 |
| Mar 13, 2026 | 56.60 | 56.80 | 55.60 | 55.80 | 55.80 | -1.59% | 74,268 |
| Mar 12, 2026 | 57.10 | 57.80 | 56.50 | 56.70 | 56.70 | -2.41% | 176,802 |
| Mar 11, 2026 | 59.70 | 59.70 | 57.50 | 58.10 | 58.10 | -1.36% | 90,172 |
| Mar 10, 2026 | 57.70 | 59.70 | 57.70 | 58.90 | 58.90 | 1.73% | 106,156 |
| Mar 9, 2026 | 57.90 | 58.10 | 56.60 | 57.90 | 57.90 | -0.34% | 140,847 |
| Mar 6, 2026 | 58.20 | 59.00 | 57.30 | 58.10 | 58.10 | - | 96,354 |
| Mar 5, 2026 | 58.40 | 59.20 | 58.00 | 58.10 | 58.10 | -0.34% | 63,097 |
| Mar 4, 2026 | 56.80 | 58.60 | 56.80 | 58.30 | 58.30 | 1.92% | 73,629 |
| Mar 3, 2026 | 57.50 | 57.70 | 56.00 | 57.20 | 57.20 | -1.72% | 107,363 |
| Mar 2, 2026 | 55.60 | 58.90 | 55.60 | 58.20 | 58.20 | 1.57% | 163,154 |
| Feb 27, 2026 | 58.10 | 58.10 | 55.20 | 57.30 | 57.30 | -2.22% | 282,822 |
| Feb 26, 2026 | 57.10 | 58.70 | 56.80 | 58.60 | 58.60 | 2.45% | 91,014 |
| Feb 25, 2026 | 57.90 | 58.20 | 57.10 | 57.20 | 57.20 | -1.21% | 54,992 |
| Feb 24, 2026 | 57.20 | 58.30 | 57.00 | 57.90 | 57.90 | 0.17% | 75,761 |
| Feb 23, 2026 | 58.90 | 59.00 | 57.80 | 57.80 | 57.80 | -1.87% | 59,792 |